Chi Kan Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.410	2.440	2.410	2.420	2.420	300,000
2025-10-30	2.450	2.500	2.450	2.450	2.450	336,000
2025-10-28	2.400	2.500	2.390	2.450	2.450	348,000
2025-10-27	2.410	2.440	2.390	2.420	2.420	308,000
2025-10-24	2.400	2.400	2.400	2.400	2.400	268,800
2025-10-23	2.420	2.500	2.400	2.400	2.400	264,000
2025-10-22	2.400	2.430	2.400	2.400	2.400	244,000
2025-10-21	2.400	2.410	2.400	2.410	2.410	300,000
2025-10-20	2.420	2.420	2.400	2.400	2.400	228,000
2025-10-17	2.420	2.420	2.400	2.420	2.420	152,000
2025-10-16	2.420	2.440	2.420	2.420	2.420	236,000
2025-10-15	2.430	2.440	2.430	2.430	2.430	232,000
2025-10-14	2.410	2.500	2.410	2.430	2.430	148,000
2025-10-13	2.440	2.440	2.400	2.410	2.410	84,000
2025-10-10	2.420	2.420	2.400	2.400	2.400	80,000
2025-10-09	2.420	2.420	2.400	2.410	2.410	84,000
2025-10-08	2.450	2.450	2.420	2.430	2.430	84,000
2025-10-06	2.450	2.500	2.430	2.450	2.450	84,000
2025-10-03	2.430	2.460	2.420	2.420	2.420	88,000
2025-10-02	2.420	2.470	2.420	2.440	2.440	84,000
2025-09-30	2.420	2.420	2.410	2.420	2.420	88,000
2025-09-29	2.440	2.440	2.430	2.430	2.430	88,000
2025-09-26	2.460	2.460	2.440	2.450	2.450	84,000
2025-09-25	2.470	2.470	2.450	2.460	2.460	80,000
2025-09-24	2.490	2.490	2.450	2.470	2.470	84,000
2025-09-23	2.460	2.490	2.440	2.480	2.480	80,000
2025-09-22	2.480	2.480	2.450	2.470	2.470	76,000
2025-09-19	2.480	2.540	2.470	2.480	2.480	104,000
2025-09-18	2.420	2.480	2.420	2.460	2.460	92,000
2025-09-17	2.460	2.460	2.430	2.430	2.430	92,000
2025-09-16	2.490	2.540	2.450	2.500	2.500	88,000
2025-09-15	2.440	2.490	2.440	2.490	2.490	88,000
2025-09-12	2.450	2.470	2.440	2.440	2.440	104,000
2025-09-11	2.500	2.500	2.450	2.500	2.500	88,000
2025-09-10	2.490	2.560	2.450	2.560	2.560	88,000
2025-09-09	2.440	2.550	2.440	2.490	2.490	84,000
2025-09-08	2.440	2.440	2.440	2.440	2.440	80,000
2025-09-05	2.480	2.480	2.470	2.470	2.470	84,000
2025-09-04	2.450	2.470	2.430	2.470	2.470	92,000
2025-09-03	2.440	2.460	2.430	2.460	2.460	84,000
2025-09-02	2.450	2.470	2.430	2.430	2.430	84,000
2025-09-01	2.450	2.540	2.420	2.420	2.420	96,000
2025-08-29	2.450	2.450	2.420	2.420	2.420	92,000
2025-08-28	2.450	2.480	2.440	2.450	2.450	88,000
2025-08-27	2.460	2.480	2.440	2.440	2.440	100,000
2025-08-26	2.520	2.520	2.460	2.460	2.460	93,344
2025-08-25	2.450	2.500	2.450	2.490	2.490	88,000
2025-08-22	2.500	2.500	2.470	2.470	2.470	96,000
2025-08-21	2.530	2.530	2.520	2.520	2.520	84,000
2025-08-20	2.520	2.570	2.500	2.520	2.520	56,000
2025-08-19	2.530	2.530	2.510	2.510	2.510	88,000
2025-08-18	2.550	2.580	2.530	2.540	2.540	88,000
2025-08-15	2.550	2.550	2.500	2.510	2.510	88,000
2025-08-14	2.500	2.560	2.500	2.550	2.550	84,000
2025-08-13	2.500	2.550	2.500	2.510	2.510	84,000
2025-08-12	2.480	2.510	2.470	2.490	2.490	88,000
2025-08-11	2.460	2.470	2.460	2.470	2.470	92,000
2025-08-08	2.490	2.490	2.450	2.460	2.460	88,000
2025-08-07	2.470	2.470	2.470	2.470	2.470	88,000
2025-08-06	2.500	2.500	2.470	2.470	2.470	92,000

← NewerPage 5 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.